Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2014 | USD | 6.4 | 6.4 | 6.07 | 6.35 | 6.35 | -0.15 (-2.31%) | 106,075 |
23 Dec 2014 | USD | 6.8 | 6.8 | 6.374 | 6.5 | 6.5 | -0.4 (-5.80%) | 120,081 |
22 Dec 2014 | USD | 6.14 | 7.09 | 6 | 6.9 | 6.9 | +0.76 (+12.38%) | 419,750 |
19 Dec 2014 | USD | 5.89 | 6.19 | 5.89 | 6.14 | 6.14 | +0.24 (+4.07%) | 65,605 |
18 Dec 2014 | USD | 6.08 | 6.24 | 5.59 | 5.9 | 5.9 | -0.29 (-4.68%) | 107,007 |
17 Dec 2014 | USD | 6.17 | 6.28 | 5.99 | 6.19 | 6.19 | 0.0 (0.0%) | 91,048 |
16 Dec 2014 | USD | 5.94 | 6.19 | 5.86 | 6.19 | 6.19 | +0.18 (+3.00%) | 111,553 |
15 Dec 2014 | USD | 6.33 | 6.45 | 5.824 | 6.01 | 6.01 | -0.41 (-6.39%) | 134,612 |
12 Dec 2014 | USD | 6.23 | 6.5 | 6.08 | 6.42 | 6.42 | +0.19 (+3.05%) | 91,556 |
11 Dec 2014 | USD | 6.6 | 6.66 | 6.04 | 6.23 | 6.23 | -0.26 (-4.01%) | 164,041 |
10 Dec 2014 | USD | 6.66 | 6.66 | 6.01 | 6.49 | 6.49 | -0.07 (-1.07%) | 121,382 |
9 Dec 2014 | USD | 6.52 | 6.73 | 6.339 | 6.56 | 6.56 | -0.08 (-1.20%) | 134,186 |
8 Dec 2014 | USD | 6.6 | 7.25 | 6.35 | 6.64 | 6.64 | +0.04 (+0.61%) | 571,376 |
5 Dec 2014 | USD | 5.41 | 6.66 | 5.4 | 6.6 | 6.6 | +1.2 (+22.22%) | 619,814 |
4 Dec 2014 | USD | 5.317 | 5.4 | 5.315 | 5.4 | 5.4 | +0.05 (+0.93%) | 34,522 |
3 Dec 2014 | USD | 5.35 | 5.37 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 21,495 |
2 Dec 2014 | USD | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -0.06 (-1.11%) | 20,623 |
1 Dec 2014 | USD | 5.39 | 5.49 | 5.31 | 5.41 | 5.41 | +0.11 (+2.08%) | 84,141 |
28 Nov 2014 | USD | 5.45 | 5.45 | 5.25 | 5.3 | 5.3 | -0.15 (-2.75%) | 35,779 |
27 Nov 2014 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 5.36 | 5.47 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 52,463 |
25 Nov 2014 | USD | 5.43 | 5.49 | 5.31 | 5.43 | 5.43 | +0.05 (+0.93%) | 62,005 |
24 Nov 2014 | USD | 5.34 | 5.45 | 5.27 | 5.38 | 5.38 | +0.11 (+2.09%) | 91,579 |
21 Nov 2014 | USD | 5.45 | 5.45 | 5.216 | 5.27 | 5.27 | -0.07 (-1.31%) | 24,424 |
20 Nov 2014 | USD | 5.36 | 5.398 | 5.3 | 5.34 | 5.34 | 0.0 (0.0%) | 32,478 |
19 Nov 2014 | USD | 5.45 | 5.46 | 5.34 | 5.34 | 5.34 | -0.11 (-2.02%) | 39,301 |
18 Nov 2014 | USD | 5.45 | 5.49 | 5.31 | 5.45 | 5.45 | +0.15 (+2.83%) | 95,703 |
17 Nov 2014 | USD | 5.5 | 5.5 | 5.28 | 5.3 | 5.3 | -0.08 (-1.49%) | 60,449 |
14 Nov 2014 | USD | 5.45 | 5.45 | 5.341 | 5.38 | 5.38 | -0.03 (-0.55%) | 16,400 |
13 Nov 2014 | USD | 5.37 | 5.47 | 5.25 | 5.41 | 5.41 | +0.1 (+1.88%) | 50,707 |